Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.21 | 26.43 | 25.88 | 26.02 | 1,268,382 | -0.29(-1.10%) |
Apr 29, 2021 | 26.71 | 26.88 | 25.96 | 26.31 | 1,579,954 | -0.35(-1.32%) |
Apr 28, 2021 | 27.10 | 27.31 | 26.55 | 26.66 | 1,155,739 | -0.42(-1.56%) |
Apr 27, 2021 | 27.15 | 27.46 | 27.06 | 27.09 | 1,387,407 | -0.11(-0.39%) |
Apr 26, 2021 | 27.10 | 27.51 | 26.98 | 27.19 | 1,516,091 | +0.12(+0.44%) |
Apr 23, 2021 | 27.02 | 27.43 | 26.93 | 27.07 | 1,066,398 | +0.07(+0.24%) |
Apr 22, 2021 | 27.38 | 27.57 | 26.96 | 27.01 | 1,376,245 | -0.47(-1.69%) |
Apr 21, 2021 | 27.36 | 27.59 | 27.02 | 27.47 | 946,969 | +0.11(+0.42%) |
Apr 20, 2021 | 28.06 | 28.06 | 27.35 | 27.36 | 775,579 | -0.62(-2.23%) |
Apr 19, 2021 | 27.72 | 28.07 | 27.56 | 27.98 | 865,220 | +0.25(+0.92%) |
Apr 16, 2021 | 27.44 | 27.87 | 27.24 | 27.73 | 892,991 | +0.33(+1.22%) |
Apr 15, 2021 | 27.43 | 28.10 | 27.29 | 27.39 | 1,257,827 | -0.01(-0.03%) |
Apr 14, 2021 | 26.96 | 27.57 | 26.96 | 27.40 | 821,752 | +0.33(+1.23%) |
Apr 13, 2021 | 27.39 | 27.66 | 26.89 | 27.07 | 1,426,624 | -0.44(-1.60%) |
Apr 12, 2021 | 27.32 | 27.92 | 27.26 | 27.51 | 1,342,510 | +0.33(+1.21%) |
Apr 09, 2021 | 27.39 | 27.53 | 27.04 | 27.18 | 1,498,718 | -0.12(-0.43%) |
Apr 08, 2021 | 28.04 | 28.19 | 27.26 | 27.30 | 1,676,601 | -0.70(-2.51%) |
Apr 07, 2021 | 27.74 | 28.17 | 27.72 | 28.00 | 926,551 | +0.19(+0.69%) |
Apr 06, 2021 | 28.36 | 28.41 | 27.72 | 27.81 | 1,319,406 | -0.47(-1.65%) |
Apr 05, 2021 | 27.89 | 28.34 | 27.81 | 28.27 | 1,333,570 | +0.61(+2.19%) |
Apr 01, 2021 | 27.53 | 27.67 | 26.95 | 27.67 | 1,503,956 | +0.40(+1.45%) |
Mar 31, 2021 | 26.88 | 27.75 | 26.81 | 27.27 | 3,739,843 | +0.40(+1.47%) |
Mar 30, 2021 | 27.31 | 27.31 | 26.56 | 26.88 | 2,210,591 | -0.40(-1.45%) |
Mar 29, 2021 | 26.63 | 27.32 | 26.48 | 27.27 | 1,908,606 | +0.68(+2.54%) |
Mar 26, 2021 | 26.17 | 26.61 | 26.17 | 26.59 | 931,134 | +0.40(+1.54%) |
Mar 25, 2021 | 26.05 | 26.28 | 25.76 | 26.19 | 897,691 | +0.08(+0.30%) |
Mar 24, 2021 | 26.52 | 26.61 | 26.10 | 26.11 | 925,620 | -0.30(-1.13%) |
Mar 23, 2021 | 26.56 | 26.65 | 26.23 | 26.41 | 967,132 | -0.12(-0.46%) |
Mar 22, 2021 | 25.65 | 26.59 | 25.65 | 26.53 | 1,395,968 | +0.64(+2.48%) |
Mar 19, 2021 | 25.69 | 26.09 | 25.62 | 25.89 | 1,540,618 | +0.13(+0.51%) |
Mar 18, 2021 | 26.59 | 26.69 | 25.67 | 25.76 | 1,787,958 | -0.71(-2.69%) |
Mar 17, 2021 | 26.39 | 26.61 | 26.07 | 26.47 | 1,799,598 | -0.07(-0.26%) |
Mar 16, 2021 | 26.52 | 26.73 | 26.23 | 26.54 | 1,408,784 | +0.15(+0.57%) |
Mar 15, 2021 | 26.19 | 26.67 | 25.88 | 26.39 | 2,251,935 | +0.40(+1.52%) |
Mar 12, 2021 | 24.93 | 26.05 | 24.88 | 26.00 | 2,125,281 | +1.02(+4.08%) |
Mar 11, 2021 | 24.59 | 25.02 | 24.43 | 24.98 | 1,104,057 | +0.63(+2.60%) |
Mar 10, 2021 | 24.70 | 24.83 | 24.07 | 24.35 | 2,050,454 | -0.29(-1.18%) |
Mar 09, 2021 | 24.26 | 25.00 | 24.17 | 24.64 | 1,938,719 | +0.54(+2.26%) |
Mar 08, 2021 | 23.82 | 24.38 | 23.74 | 24.09 | 1,640,152 | +0.40(+1.67%) |
Mar 05, 2021 | 23.63 | 23.86 | 22.99 | 23.70 | 1,612,576 | +0.18(+0.77%) |
Mar 04, 2021 | 23.58 | 23.74 | 23.03 | 23.52 | 2,378,469 | -0.15(-0.61%) |
Mar 03, 2021 | 23.80 | 23.97 | 23.40 | 23.66 | 1,607,555 | -0.03(-0.11%) |
Mar 02, 2021 | 24.26 | 24.46 | 23.39 | 23.69 | 2,233,476 | -0.49(-2.03%) |
Mar 01, 2021 | 24.28 | 24.48 | 24.05 | 24.18 | 1,219,494 | +0.23(+0.95%) |
Feb 26, 2021 | 24.35 | 24.88 | 23.92 | 23.95 | 1,641,497 | -0.59(-2.40%) |
Feb 25, 2021 | 23.56 | 24.77 | 23.44 | 24.54 | 2,503,542 | +1.03(+4.37%) |
Feb 24, 2021 | 23.95 | 24.34 | 23.15 | 23.51 | 2,472,924 | -0.10(-0.42%) |
Feb 23, 2021 | 23.09 | 23.62 | 22.75 | 23.61 | 2,475,475 | +0.13(+0.54%) |
Feb 22, 2021 | 24.18 | 24.32 | 23.41 | 23.49 | 2,262,104 | -0.88(-3.61%) |
Feb 19, 2021 | 24.48 | 24.78 | 24.25 | 24.37 | 1,505,965 | -0.10(-0.41%) |
Feb 18, 2021 | 24.58 | 24.95 | 23.99 | 24.47 | 1,630,955 | -0.26(-1.04%) |
Feb 17, 2021 | 25.32 | 25.32 | 24.07 | 24.72 | 1,934,324 | -0.64(-2.54%) |
Feb 16, 2021 | 23.93 | 25.40 | 23.60 | 25.37 | 2,937,425 | +1.63(+6.86%) |
Feb 12, 2021 | 24.24 | 24.70 | 23.65 | 23.74 | 1,874,245 | -0.44(-1.84%) |
Feb 11, 2021 | 25.24 | 25.48 | 23.60 | 24.18 | 3,647,869 | -1.12(-4.44%) |
Feb 10, 2021 | 24.41 | 25.45 | 24.30 | 25.31 | 3,312,302 | +0.90(+3.67%) |
Feb 09, 2021 | 24.40 | 24.69 | 24.01 | 24.41 | 1,817,838 | +0.06(+0.25%) |
Feb 08, 2021 | 24.75 | 24.75 | 24.03 | 24.35 | 1,432,922 | +0.28(+1.18%) |
Feb 05, 2021 | 23.91 | 24.45 | 23.71 | 24.06 | 1,461,753 | +0.15(+0.64%) |
Feb 04, 2021 | 24.12 | 24.35 | 23.10 | 23.91 | 1,862,944 | -0.11(-0.47%) |
Feb 03, 2021 | 24.80 | 25.15 | 23.81 | 24.03 | 3,360,505 | -0.34(-1.39%) |
Feb 02, 2021 | 25.32 | 25.46 | 24.25 | 24.37 | 3,138,459 | -1.45(-5.60%) |